$20.71 -0.09 (%) Teradyne Inc - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TER historical data

Date Open High Low Close Volume
5/22/201520.7420.8420.6420.711,240,065
5/21/201520.6620.8620.5620.801,145,614
5/20/201520.7220.8520.5620.691,512,271
5/19/201520.7520.8220.6020.711,336,732
5/18/201520.6620.8420.5620.721,810,243
5/15/201520.8220.8920.5820.631,663,431
5/14/201520.4820.7920.2720.722,561,542
5/13/201520.8420.9120.2920.421,963,419
5/12/201520.5520.7420.3720.451,911,069
5/11/201520.4720.7020.3620.681,672,584
5/8/201520.1520.7120.1520.512,422,658
5/7/201520.0020.1419.8720.052,272,158
5/6/201519.9820.0319.7219.911,824,984
5/5/201520.2020.2619.7219.822,498,635
5/4/201520.3520.5020.2120.283,200,628
5/1/201519.5220.5019.5120.308,231,933
4/30/201518.4118.4618.2018.252,906,767
4/29/201518.4418.6818.3518.532,223,961
4/28/201518.0518.6318.0318.573,538,794
4/27/201518.3818.5418.0418.124,210,246
4/24/201518.7818.7818.3018.393,090,842
4/23/201518.6218.8118.4618.731,489,406
4/22/201518.4718.8018.3618.741,487,740
4/21/201518.7218.7518.4218.462,510,613
4/20/201518.4118.7018.3718.543,367,315
4/17/201518.5218.5418.1318.242,696,139
4/16/201518.7018.9718.6518.722,500,062
4/15/201518.9519.1318.8118.852,837,011
4/14/201519.1419.1418.7818.871,571,977
4/13/201519.3419.4219.1419.16927,822
4/10/201519.2419.3819.1319.37756,188
4/9/201518.8419.2018.7219.191,059,025
4/8/201518.7619.1218.7618.971,468,945
4/7/201518.8619.0718.7618.821,112,116
4/6/201518.6119.0118.5418.891,992,329
4/2/201518.8618.9718.6218.861,151,526
4/1/201518.7918.8718.4818.731,699,314
3/31/201519.0419.0918.6218.852,315,152
3/30/201518.8719.1418.7719.111,962,671
3/27/201518.4318.8118.3118.751,972,929
3/26/201518.4618.7518.2918.432,107,935
3/25/201519.9319.9318.7818.811,803,533
3/24/201519.9820.0519.8319.911,815,280
3/23/201520.0520.1519.9120.011,066,454
3/20/201519.8420.1219.7520.102,888,816
3/19/201519.6519.7519.5319.671,331,601
3/18/201519.6519.8019.3719.721,520,495
3/17/201519.6319.7319.5019.661,321,582
3/16/201519.5019.8819.5019.851,658,772
3/13/201519.2019.5019.0119.461,448,315
3/12/201518.9219.2218.9019.181,000,021
3/11/201519.0319.0818.7619.041,314,488
3/10/201518.8719.0018.6918.911,373,202
3/9/201519.1319.2719.1019.131,074,297
3/6/201519.2119.3719.0619.151,247,258
3/5/201519.5019.5619.2519.30872,877
3/4/201519.5519.5819.3119.451,170,869
3/3/201519.9320.0019.6019.661,614,436
3/2/201519.4220.0019.3719.972,104,250
2/27/201519.6119.6219.2719.321,692,996
2/26/201519.6019.7819.5419.641,063,483
2/25/201519.8419.9919.6119.631,561,361
2/24/201519.6320.0719.5620.001,457,963
2/23/201519.8219.9019.5819.611,616,264
2/20/201519.4719.8619.2619.831,598,600
2/19/201519.1419.5819.1319.501,221,777
2/18/201519.2919.4219.1819.241,503,132
2/17/201519.3919.4419.2519.301,292,426
2/13/201519.4319.6619.3219.431,843,357
2/12/201519.4219.5819.3719.392,011,005
2/11/201519.5019.5019.2319.321,007,646
2/10/201519.0719.5018.8419.501,902,442
2/9/201518.8319.0018.7318.981,214,255
2/6/201518.9119.1518.8518.941,323,568
2/5/201518.7819.0018.5218.921,679,562
2/4/201518.5018.8118.4718.681,601,017
2/3/201518.1318.6018.0718.592,128,845
2/2/201518.0418.2017.6017.992,485,440
1/30/201518.0418.4517.9018.102,771,959
1/29/201519.2419.5518.4518.624,948,144
1/28/201519.0419.2818.7018.742,150,407
1/27/201519.0019.1418.8018.881,560,166
1/26/201518.9419.3818.7619.361,686,216
1/23/201519.1219.2018.9919.01703,532
1/22/201519.0019.1618.6219.151,866,189
1/21/201518.6119.1318.5118.941,441,055
1/20/201518.6118.7518.3718.671,153,876
1/16/201518.0618.6018.0418.582,064,556
1/15/201518.3318.5418.0918.152,265,386
1/14/201517.9518.3817.9518.252,517,819
1/13/201518.6619.1517.9818.182,995,802
1/12/201518.8719.1718.3818.493,428,550
1/9/201519.4719.5619.1719.42745,205
1/8/201519.0919.5419.0419.481,626,790
1/7/201518.8618.9918.7118.89902,377
1/6/201519.3519.4118.6818.742,377,737
1/5/201519.5419.6419.3219.331,886,184
1/2/201519.9220.0019.4719.701,030,735
12/31/201420.0320.1419.7819.791,021,620
12/30/201420.0520.1219.8719.95941,591
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center